HRB - H&R Block, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201725.6626.0325.5025.7225.721,807,900
Oct 19, 201725.0025.5924.9225.5525.551,567,100
Oct 18, 201725.0025.2724.9925.0425.041,402,600
Oct 17, 201725.3925.4424.7624.8424.842,604,000
Oct 16, 201725.2125.5125.1525.3325.331,653,100
Oct 13, 201725.6625.7024.9725.2025.201,687,400
Oct 12, 201725.5626.0025.4925.7525.752,330,800
Oct 11, 201725.6225.6625.3325.6125.613,300,900
Oct 10, 201725.4125.7225.2425.7125.712,875,300
Oct 09, 201724.8525.4224.8125.3625.362,122,600
Oct 06, 201724.7025.1524.7024.8624.863,610,600
Oct 05, 201725.6625.7424.6424.6824.684,584,200
Oct 04, 201726.7026.7225.5825.7025.703,029,900
Oct 03, 201726.4126.6126.1426.5926.591,894,300
Oct 02, 201726.3926.9326.2126.3926.393,414,200
Sep 29, 201727.1827.2026.4226.4826.482,163,800
Sep 28, 201726.7327.2626.6627.2427.242,351,200
Sep 27, 201726.4826.8926.4126.6926.692,631,300
Sep 26, 201726.2526.5725.9926.3626.363,587,100
Sep 25, 201726.6326.8225.7826.2126.213,182,300
Sep 22, 201726.1926.8126.1126.7526.752,653,200
Sep 21, 201726.1226.2225.8626.2126.212,346,200
Sep 20, 201726.0526.2425.9726.2126.212,400,000
Sep 19, 201726.0726.1825.8326.1626.163,450,500
Sep 18, 201725.9126.0925.6625.9825.982,516,400
Sep 15, 201726.4026.4225.5325.8825.883,107,300
Sep 14, 201725.8726.5225.8726.4426.442,502,600
Sep 13, 201726.5026.8225.8625.9725.972,813,800
Sep 12, 201725.8726.5625.8626.5526.552,774,400
Sep 12, 20170.24 Dividend
Sep 11, 201726.0226.5225.9126.0925.853,018,800
Sep 08, 201725.6726.0925.5726.0825.842,119,900
Sep 07, 201726.0026.2425.4525.6925.452,852,300
Sep 06, 201726.4226.4225.9026.0025.764,429,400
Sep 05, 201726.6426.8126.2926.3926.152,583,300
Sep 01, 201726.8527.0126.5826.7726.523,595,600
Aug 31, 201726.7526.9326.5426.7426.496,106,300
Aug 30, 201727.0027.7426.5626.8126.568,428,400
Aug 29, 201729.3629.5429.1529.2328.963,646,000
Aug 28, 201729.7929.9229.1029.6129.343,079,500
Aug 25, 201730.4730.5629.6929.7129.441,603,900
Aug 24, 201730.1130.6030.1130.4430.161,969,200
Aug 23, 201730.1330.6230.0730.0729.791,919,200
Aug 22, 201729.7530.3729.7230.2429.962,297,200
Aug 21, 201729.8229.9529.6329.7329.462,314,500
Aug 18, 201730.1730.1929.7829.7829.512,392,500
Aug 17, 201730.7230.7430.0730.2029.923,610,500
Aug 16, 201731.5031.7930.7230.7430.462,695,100
Aug 15, 201731.3731.8031.2431.4931.202,431,400
Aug 14, 201730.8631.3630.8631.2730.981,336,400
Aug 11, 201730.4430.8730.2730.7030.421,618,200
Aug 10, 201730.8030.8830.3830.6330.352,892,200
Aug 09, 201730.2230.9830.2230.9030.622,591,200
Aug 08, 201730.2030.3929.9630.3130.031,583,800
Aug 07, 201730.1230.4029.8830.2329.952,175,500
Aug 04, 201730.6130.7130.0630.0929.812,800,900
Aug 03, 201730.5130.6930.3830.5430.262,207,100
Aug 02, 201730.7030.7030.1430.4730.191,677,200
Aug 01, 201730.5730.7330.2730.6230.342,261,400
Jul 31, 201730.2930.5230.1630.5030.221,775,800
Jul 28, 201730.3530.4630.2130.2329.951,688,000
Jul 27, 201730.2530.4230.0030.4130.132,263,100
Jul 26, 201730.3030.3529.8630.1829.901,888,000
Jul 25, 201729.8530.4329.7830.2229.942,678,400
Jul 24, 201729.7530.0129.6729.7829.512,506,000
Jul 21, 201730.5330.5329.7329.8029.533,036,900
Jul 20, 201730.2230.7930.1530.5930.312,167,000
Jul 19, 201730.4830.7530.1830.2830.002,932,200
Jul 18, 201730.3130.5230.0930.3530.073,089,800
Jul 17, 201730.5030.6830.2730.3130.032,816,600
Jul 14, 201731.2131.2330.4730.5330.252,125,900
Jul 13, 201731.5331.5931.1931.2530.962,667,200
Jul 12, 201731.4931.6031.3631.5131.221,886,700
Jul 11, 201731.3431.4931.0731.3231.033,345,800
Jul 10, 201731.3531.4830.9631.3331.042,497,800
Jul 07, 201731.3731.4830.9331.3731.082,886,700
Jul 06, 201730.8231.4130.8031.2830.995,022,800
Jul 05, 201731.0131.7030.6531.0430.754,271,200
Jul 03, 201731.0631.6430.9731.0630.771,523,900
Jun 30, 201731.0031.4030.7630.9130.635,212,600
Jun 29, 201730.8231.2230.5230.8830.604,841,200
Jun 28, 201731.5431.5630.5530.7430.466,667,100
Jun 27, 201731.3631.6131.3431.3431.052,804,100
Jun 26, 201731.2631.4731.1931.3231.032,251,600
Jun 23, 201731.0431.3930.9231.2530.964,498,900
Jun 22, 201730.8731.2730.7231.1530.862,540,900
Jun 21, 201729.9931.0229.9030.8930.615,764,700
Jun 21, 20170.24 Dividend
Jun 20, 201730.5130.5229.9630.1129.605,388,100
Jun 19, 201730.0230.7729.8630.6230.103,049,500
Jun 16, 201729.9830.0829.8029.9229.414,868,500
Jun 15, 201729.0430.0228.8730.0129.505,864,800
Jun 14, 201729.0629.8928.5729.1328.6315,441,500
Jun 13, 201726.5827.1326.4926.9926.534,679,300
Jun 12, 201726.0126.4726.0126.4425.992,072,100
Jun 09, 201726.3426.4826.0626.1925.741,371,200
Jun 08, 201726.3626.4526.1426.3825.931,498,400
Jun 07, 201726.4026.4626.0326.3625.912,258,000
Jun 06, 201726.6926.6926.3626.3625.911,938,100
Jun 05, 201726.8927.0826.6926.7726.311,803,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...